Carpenter Technology Corp (NY: CRS )

43.42 USD +0.89 (+2.09%)
Streaming Delayed Price Updated: 4:10 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.24 48.74 47.51 47.92 317,800 -0.55(-1.14%)
Aug 30, 2006 49.30 49.30 48.17 48.47 522,500 -0.12(-0.26%)
Aug 29, 2006 47.74 48.63 46.78 48.60 631,200 +1.36(+2.89%)
Aug 28, 2006 47.20 47.68 46.55 47.24 330,800 -0.13(-0.28%)
Aug 25, 2006 46.92 47.85 46.88 47.37 298,900 +0.46(+0.98%)
Aug 24, 2006 47.60 47.74 46.31 46.91 408,600 -0.17(-0.35%)
Aug 23, 2006 48.38 48.75 46.72 47.08 367,500 -1.09(-2.27%)
Aug 22, 2006 48.50 48.75 47.75 48.17 344,200 -0.44(-0.91%)
Aug 21, 2006 49.30 49.90 48.42 48.61 379,300 -0.81(-1.65%)
Aug 18, 2006 48.49 49.49 48.38 49.42 381,900 +1.01(+2.09%)
Aug 17, 2006 49.28 49.37 47.79 48.42 578,900 -0.97(-1.95%)
Aug 16, 2006 47.00 49.48 46.90 49.38 802,000 +2.60(+5.57%)
Aug 15, 2006 46.15 47.48 45.44 46.78 990,900 +0.88(+1.91%)
Aug 14, 2006 47.08 47.28 45.79 45.90 629,700 -0.82(-1.77%)
Aug 11, 2006 47.65 47.82 46.46 46.72 583,600 -0.73(-1.53%)
Aug 10, 2006 48.00 48.05 46.83 47.45 820,100 -0.88(-1.83%)
Aug 09, 2006 49.00 49.90 47.80 48.33 679,800 +0.07(+0.15%)
Aug 08, 2006 48.90 49.46 47.83 48.26 653,800 -0.58(-1.20%)
Aug 07, 2006 48.50 49.78 48.08 48.85 739,700 -0.10(-0.20%)
Aug 04, 2006 51.12 51.74 48.42 48.95 878,800 -1.44(-2.87%)
Aug 03, 2006 49.03 50.71 48.47 50.40 787,600 +0.51(+1.02%)
Aug 02, 2006 49.00 50.85 48.97 49.88 923,600 +1.38(+2.86%)
Aug 01, 2006 49.75 49.75 47.11 48.50 858,900 -0.70(-1.42%)
Jul 31, 2006 47.97 49.38 47.30 49.20 1,182,700 +2.46(+5.26%)
Jul 28, 2006 45.58 47.29 45.54 46.74 836,300 +1.29(+2.84%)
Jul 27, 2006 45.21 46.42 45.05 45.45 1,230,400 +0.12(+0.25%)
Jul 26, 2006 49.76 50.49 45.26 45.33 3,642,600 -8.60(-15.95%)
Jul 25, 2006 52.99 54.15 51.46 53.94 804,300 +1.69(+3.23%)
Jul 24, 2006 52.22 52.62 50.51 52.24 654,100 +0.87(+1.69%)
Jul 21, 2006 52.24 52.72 50.65 51.38 765,700 -0.87(-1.67%)
Jul 20, 2006 55.88 56.85 52.04 52.24 897,400 -2.97(-5.37%)
Jul 19, 2006 52.50 55.35 52.47 55.21 813,000 +2.83(+5.40%)
Jul 18, 2006 52.17 52.85 51.12 52.38 671,200 +0.60(+1.17%)
Jul 17, 2006 52.69 53.09 51.49 51.78 831,900 -1.98(-3.69%)
Jul 14, 2006 54.65 54.88 52.15 53.76 1,377,900 -1.08(-1.96%)
Jul 13, 2006 58.62 58.80 54.74 54.83 1,209,000 -4.82(-8.07%)
Jul 12, 2006 59.90 61.22 58.88 59.65 689,600 -0.18(-0.30%)
Jul 11, 2006 59.78 60.10 58.04 59.83 874,900 -0.14(-0.24%)
Jul 10, 2006 59.80 60.60 59.18 59.97 648,400 +0.61(+1.03%)
Jul 07, 2006 59.95 61.28 58.99 59.37 1,023,600 -0.71(-1.18%)
Jul 06, 2006 59.58 60.78 58.95 60.08 812,300 +0.99(+1.68%)
Jul 05, 2006 59.50 59.85 57.78 59.08 1,073,100 -0.60(-1.01%)
Jul 03, 2006 57.75 59.70 57.72 59.69 714,000 +1.94(+3.35%)
Jun 30, 2006 56.10 57.75 54.78 57.75 1,858,700 +2.10(+3.76%)
Jun 29, 2006 52.90 55.65 52.72 55.65 590,500 +2.92(+5.54%)
Jun 28, 2006 52.03 52.74 51.47 52.74 486,300 +1.10(+2.13%)
Jun 27, 2006 52.50 53.36 51.44 51.63 474,800 -1.06(-2.01%)
Jun 26, 2006 53.29 53.67 52.05 52.70 510,500 +0.30(+0.57%)
Jun 23, 2006 51.17 52.67 50.72 52.40 802,700 +0.88(+1.70%)
Jun 22, 2006 51.90 52.18 50.35 51.52 808,600 -0.83(-1.59%)
Jun 21, 2006 50.50 52.97 50.50 52.35 751,100 +1.97(+3.92%)
Jun 20, 2006 50.74 52.24 49.88 50.38 1,144,800 +0.14(+0.28%)
Jun 19, 2006 51.75 52.06 49.67 50.24 979,700 -1.04(-2.03%)
Jun 16, 2006 51.75 51.75 50.00 51.28 1,129,600 -0.60(-1.16%)
Jun 15, 2006 50.28 52.45 48.99 51.88 1,545,000 +2.19(+4.41%)
Jun 14, 2006 48.09 50.00 47.63 49.69 1,235,200 +2.10(+4.40%)
Jun 13, 2006 48.50 50.18 46.86 47.59 1,211,500 -1.40(-2.85%)
Jun 12, 2006 52.17 52.38 48.89 48.99 738,600 -2.69(-5.21%)
Jun 09, 2006 53.62 54.57 51.12 51.67 711,700 -1.42(-2.68%)
Jun 08, 2006 51.79 53.25 49.28 53.10 1,268,500 +0.08(+0.16%)
Jun 07, 2006 55.67 56.64 52.85 53.01 863,800 -2.59(-4.66%)
Jun 06, 2006 56.96 57.33 53.76 55.60 1,030,300 -1.35(-2.38%)
Jun 05, 2006 60.58 60.95 56.76 56.96 772,800 -3.74(-6.16%)
Jun 02, 2006 59.72 60.76 58.55 60.70 781,100 +1.79(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.